Cendes Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	87.500	89.980	81.500	87.750	44.157	1,800,158
2024-04-23	90.400	91.460	87.050	89.120	44.847	2,711,989
2024-04-22	90.210	93.150	89.600	90.500	45.541	2,370,890
2024-04-19	86.500	90.890	85.750	90.220	45.400	1,561,069
2024-04-18	86.300	88.210	83.700	86.520	43.538	1,388,611
2024-04-17	84.280	88.570	84.280	84.600	42.572	1,460,788
2024-04-16	84.970	87.460	81.700	84.280	42.411	3,029,217
2024-04-15	94.760	95.450	82.590	85.440	42.995	3,521,665
2024-04-12	95.330	97.680	94.010	94.790	47.700	1,705,678
2024-04-11	91.990	95.780	90.830	95.320	47.967	1,534,346
2024-04-10	92.140	92.140	89.920	91.890	46.241	917,672
2024-04-09	90.900	91.760	89.790	91.140	45.863	1,626,458
2024-04-08	93.000	94.880	90.070	90.900	45.742	1,321,490
2024-04-03	89.260	93.720	88.900	92.500	46.548	1,448,361
2024-04-02	90.860	90.860	89.020	89.260	44.917	1,329,716
2024-04-01	95.600	98.000	88.430	90.490	45.536	2,797,798
2024-03-29	92.680	97.800	92.170	95.600	48.108	1,590,739
2024-03-28	95.610	96.920	89.610	93.200	46.900	2,739,205
2024-03-27	97.860	98.670	95.610	95.610	48.113	1,034,311
2024-03-26	98.860	99.500	96.480	98.700	49.667	1,038,212
2024-03-25	98.800	101.00	97.100	97.410	49.018	1,066,594
2024-03-22	100.29	100.92	98.250	98.330	49.481	1,095,052
2024-03-21	102.65	102.78	99.010	100.13	50.387	1,317,904
2024-03-20	102.00	103.44	99.580	101.78	51.217	1,912,293
2024-03-19	104.00	104.41	101.24	101.74	51.197	1,832,796
2024-03-18	103.80	106.00	103.24	104.28	52.475	1,493,872
2024-03-15	103.89	104.97	102.02	103.80	52.234	2,443,336
2024-03-14	104.93	107.99	103.10	104.00	52.335	1,615,059
2024-03-13	110.71	112.00	102.00	104.70	52.687	3,155,815
2024-03-12	108.87	111.28	107.51	110.70	55.706	1,486,583
2024-03-11	108.54	110.70	107.36	109.00	54.851	1,778,915
2024-03-08	110.00	111.90	108.01	111.00	55.857	1,151,997
2024-03-07	113.77	114.29	108.10	110.30	55.505	2,356,704
2024-03-06	107.26	112.98	107.26	112.59	56.657	1,764,256
2024-03-05	104.99	111.00	104.99	108.43	54.564	2,400,433
2024-03-04	101.50	107.35	101.04	106.61	53.648	1,958,769
2024-03-01	99.660	102.28	99.050	101.46	51.056	1,325,548
2024-02-29	96.000	101.06	96.000	99.660	50.151	1,725,584
2024-02-28	97.800	104.95	97.020	97.300	48.963	2,769,001
2024-02-27	94.400	99.430	94.010	98.000	49.315	1,838,048
2024-02-26	91.020	96.870	91.020	96.050	48.334	1,653,150
2024-02-23	97.800	97.800	90.800	92.000	46.296	2,711,366
2024-02-22	98.000	98.800	94.510	96.580	48.601	1,354,771
2024-02-21	93.380	98.990	93.380	97.300	48.963	2,151,613
2024-02-20	94.800	95.540	93.600	93.850	47.227	1,217,940
2024-02-19	89.880	97.490	89.840	96.170	48.394	2,456,072
2024-02-08	89.680	90.880	86.050	89.160	44.867	1,624,930
2024-02-07	85.900	91.800	84.100	89.500	45.038	2,332,835
2024-02-06	84.180	88.000	83.510	85.700	43.126	2,042,614
2024-02-05	87.000	88.000	82.400	86.440	43.498	2,205,627
2024-02-02	87.120	90.540	86.010	87.540	44.052	3,091,362
2024-02-01	89.000	89.000	83.510	87.180	43.870	2,769,446
2024-01-31	80.020	90.000	80.020	88.800	44.686	4,493,972
2024-01-30	78.880	82.110	78.030	79.770	40.142	1,529,770
2024-01-29	80.000	81.670	78.000	79.500	40.006	1,639,210
2024-01-26	82.000	83.800	80.200	81.420	40.972	1,817,841
2024-01-25	79.700	82.300	78.110	81.300	40.912	1,478,863
2024-01-24	79.000	82.480	78.170	79.710	40.111	1,728,132
2024-01-23	76.200	80.880	76.000	80.600	40.559	2,000,340
2024-01-22	80.160	82.450	76.370	77.350	38.924	1,954,786

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.1400 CNY
2025-12-26	0.5000 CNY
2025-06-11	0.0549 CNY
2025-01-20	0.2000 CNY
2023-06-06	0.0200 CNY
2022-06-29	0.0200 CNY
2021-06-02	0.0300 CNY
2020-06-23	0.3910 CNY
2019-05-07	0.5034 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.